20,815€
0,56%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 20,70 | 20,86 | 20,51 | 20,61 | -0,43% | 1.825,00 |
| 26.11.2025 | 20,03 | 20,70 | 20,03 | 20,70 | 3,34% | 365,00 |
| 25.11.2025 | 19,68 | 20,03 | 19,68 | 20,03 | 0,45% | 582,00 |
| 24.11.2025 | 19,64 | 19,94 | 19,64 | 19,94 | -0,60% | 925,00 |
| 21.11.2025 | 20,64 | 20,64 | 20,00 | 20,06 | -3,51% | 2.149,00 |
| 20.11.2025 | 20,19 | 20,79 | 20,19 | 20,79 | 3,28% | 500,00 |
| 19.11.2025 | 20,20 | 20,37 | 20,00 | 20,13 | 0,45% | 632,00 |
| 18.11.2025 | 20,87 | 20,87 | 20,04 | 20,04 | -4,84% | 564,00 |
| 17.11.2025 | 21,04 | 21,06 | 20,59 | 21,06 | 0,96% | 1.488,00 |
| 14.11.2025 | 20,49 | 20,89 | 20,49 | 20,86 | -0,71% | 900,00 |
| 13.11.2025 | 21,32 | 21,55 | 21,01 | 21,01 | -3,84% | 220,00 |
| 12.11.2025 | 21,15 | 21,90 | 21,15 | 21,85 | 3,07% | 3.344,00 |
| 11.11.2025 | 20,99 | 21,25 | 20,89 | 21,20 | 1,78% | 3.450,00 |
| 10.11.2025 | 20,59 | 20,92 | 20,42 | 20,83 | 2,61% | 1.837,00 |
| 07.11.2025 | 19,84 | 20,40 | 19,84 | 20,30 | 0,79% | 8.167,00 |
| 06.11.2025 | 20,26 | 20,39 | 19,55 | 20,14 | 1,21% | 2.860,00 |
| 05.11.2025 | 17,75 | 20,30 | 17,75 | 19,90 | 12,18% | 6.122,00 |
| 04.11.2025 | 17,48 | 17,78 | 17,48 | 17,74 | 0,45% | 717,00 |
| 03.11.2025 | 17,50 | 17,75 | 17,50 | 17,66 | -0,23% | 243,00 |
| 31.10.2025 | 17,91 | 17,91 | 17,70 | 17,70 | -1,67% | 100,00 |
| 30.10.2025 | 17,47 | 18,00 | 17,47 | 18,00 | 2,86% | 660,00 |
| 29.10.2025 | 17,41 | 17,50 | 17,41 | 17,50 | 1,48% | 968,00 |
| 28.10.2025 | 16,35 | 17,25 | 16,35 | 17,25 | 4,64% | 1.102,00 |
| 27.10.2025 | 16,91 | 16,91 | 16,34 | 16,48 | -2,57% | 373,00 |
| 24.10.2025 | 16,19 | 16,92 | 16,19 | 16,92 | 2,45% | 72,00 |
| 23.10.2025 | 16,29 | 16,51 | 16,29 | 16,51 | -0,30% | 121,00 |
| 22.10.2025 | 16,45 | 16,56 | 16,45 | 16,56 | 0,70% | 35,00 |
| 21.10.2025 | 16,43 | 16,45 | 16,37 | 16,45 | 0,12% | 601,00 |
| 20.10.2025 | 17,13 | 17,26 | 16,43 | 16,43 | -4,95% | 842,00 |
| 17.10.2025 | 17,23 | 17,28 | 17,10 | 17,28 | -0,72% | 1.865,00 |
| 16.10.2025 | 17,03 | 17,41 | 17,03 | 17,41 | 1,19% | 300,00 |
| 15.10.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,70% | 165,00 |
| 14.10.2025 | 17,26 | 17,33 | 17,08 | 17,08 | -0,47% | 173,00 |
| 13.10.2025 | 17,40 | 17,40 | 17,16 | 17,16 | -1,66% | 672,00 |
| 10.10.2025 | 17,44 | 17,87 | 17,44 | 17,45 | -2,16% | 784,00 |
| 09.10.2025 | 17,08 | 17,90 | 17,08 | 17,84 | 1,89% | 1.340,00 |
| 08.10.2025 | 16,77 | 17,51 | 16,77 | 17,51 | 3,58% | 3.454,00 |
| 07.10.2025 | 16,79 | 17,00 | 16,79 | 16,90 | 0,90% | 15.700,00 |
| 06.10.2025 | 16,34 | 16,75 | 16,34 | 16,75 | 0,00% | 1.025,00 |
| 03.10.2025 | 16,90 | 17,00 | 16,75 | 16,75 | -0,71% | 291,00 |
| 02.10.2025 | 16,97 | 17,05 | 16,87 | 16,87 | -2,49% | 660,00 |
| 01.10.2025 | 16,05 | 17,30 | 16,05 | 17,30 | 7,52% | 1.619,00 |
| 30.09.2025 | 16,17 | 16,22 | 16,09 | 16,09 | -0,49% | 3.014,00 |
| 29.09.2025 | 16,39 | 16,39 | 16,10 | 16,17 | 1,22% | 1.231,00 |
| 26.09.2025 | 16,19 | 16,19 | 15,98 | 15,98 | -1,05% | 270,00 |
| 25.09.2025 | 15,87 | 16,22 | 15,87 | 16,15 | 1,73% | 210,00 |
| 24.09.2025 | 15,54 | 16,14 | 15,54 | 15,87 | 2,06% | 699,00 |
| 23.09.2025 | 15,90 | 16,20 | 15,55 | 15,55 | -2,81% | 5.000,00 |
| 22.09.2025 | 15,55 | 16,00 | 15,41 | 16,00 | 3,73% | 3.951,00 |
| 19.09.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,23% | - |
| 18.09.2025 | 15,46 | 15,60 | 15,46 | 15,46 | -1,84% | 21,00 |
| 17.09.2025 | 15,40 | 15,86 | 15,40 | 15,75 | 0,32% | 1.361,00 |
| 16.09.2025 | 15,55 | 15,70 | 15,40 | 15,70 | 1,26% | 947,00 |
| 15.09.2025 | 15,59 | 15,59 | 15,51 | 15,51 | 1,37% | 214,00 |
| 12.09.2025 | 15,78 | 15,78 | 14,99 | 15,30 | -4,66% | 4.342,00 |
| 11.09.2025 | 16,59 | 16,59 | 15,95 | 16,04 | -1,64% | 500,00 |
| 10.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -1,26% | - |
| 09.09.2025 | 16,82 | 16,90 | 16,49 | 16,52 | -1,42% | 1.341,00 |
| 08.09.2025 | 16,84 | 17,09 | 16,67 | 16,76 | 0,48% | 275,00 |
| 05.09.2025 | 16,31 | 17,01 | 16,31 | 16,68 | 0,24% | 305,00 |
| 04.09.2025 | 16,28 | 16,64 | 16,28 | 16,64 | 0,60% | 214,00 |
| 03.09.2025 | 16,77 | 16,77 | 16,44 | 16,54 | 2,35% | 272,00 |
| 02.09.2025 | 16,75 | 16,92 | 16,16 | 16,16 | -5,77% | 5.047,00 |
| 01.09.2025 | 16,85 | 17,15 | 16,85 | 17,15 | -0,23% | 8.701,00 |
| 29.08.2025 | 17,38 | 17,59 | 17,18 | 17,19 | -1,12% | 252,00 |
| 28.08.2025 | 17,11 | 17,38 | 17,11 | 17,38 | 1,58% | 501,00 |
| 27.08.2025 | 17,55 | 17,68 | 17,11 | 17,11 | -4,81% | 514,00 |
| 26.08.2025 | 17,63 | 17,98 | 17,63 | 17,98 | 0,90% | 220,00 |
| 25.08.2025 | 17,50 | 17,82 | 17,50 | 17,82 | -4,37% | 1.725,00 |
| 22.08.2025 | 18,06 | 18,63 | 18,06 | 18,63 | 2,90% | 1.590,00 |
| 21.08.2025 | 17,96 | 18,24 | 17,96 | 18,11 | 1,51% | 1.429,00 |
| 20.08.2025 | 17,72 | 18,28 | 17,72 | 17,84 | 0,71% | 1.560,00 |
| 19.08.2025 | 17,53 | 18,20 | 17,53 | 17,71 | -0,95% | 3.962,00 |
| 18.08.2025 | 16,00 | 18,04 | 16,00 | 17,88 | 15,99% | 6.790,00 |
| 15.08.2025 | 15,03 | 15,48 | 15,03 | 15,42 | 1,85% | 275,00 |
| 14.08.2025 | 15,27 | 15,63 | 15,14 | 15,14 | -2,83% | 1.483,00 |
| 13.08.2025 | 15,10 | 15,58 | 14,86 | 15,58 | -0,03% | 3.213,00 |
| 12.08.2025 | 14,92 | 15,67 | 14,92 | 15,58 | 3,32% | 1.012,00 |
| 11.08.2025 | 15,39 | 15,39 | 14,67 | 15,08 | -5,40% | 2.142,00 |
| 08.08.2025 | 15,83 | 15,94 | 15,78 | 15,94 | 2,54% | 623,00 |
| 07.08.2025 | 15,37 | 15,55 | 15,24 | 15,55 | -1,92% | 3.473,00 |
| 06.08.2025 | 15,61 | 15,85 | 15,61 | 15,85 | 1,28% | 35,00 |
| 05.08.2025 | 15,77 | 15,90 | 15,65 | 15,65 | -2,28% | 2.366,00 |
| 04.08.2025 | 15,71 | 16,02 | 15,71 | 16,02 | 2,76% | 162,00 |
| 01.08.2025 | 16,00 | 16,00 | 15,59 | 15,59 | -4,94% | 4.006,00 |
| 31.07.2025 | 15,92 | 16,40 | 15,92 | 16,40 | 2,44% | 1.355,00 |
| 30.07.2025 | 16,01 | 16,38 | 16,00 | 16,01 | -1,96% | 4.096,00 |
| 29.07.2025 | 16,55 | 16,55 | 16,20 | 16,33 | 0,09% | 791,00 |
| 28.07.2025 | 16,98 | 17,00 | 16,31 | 16,31 | -3,29% | 3.177,00 |
| 25.07.2025 | 16,92 | 16,92 | 16,72 | 16,87 | 1,29% | 2.921,00 |
| 24.07.2025 | 16,63 | 16,95 | 16,62 | 16,65 | 0,15% | 2.346,00 |
| 23.07.2025 | 15,89 | 16,95 | 15,89 | 16,63 | 3,91% | 2.793,00 |
| 22.07.2025 | 15,41 | 16,00 | 15,41 | 16,00 | 2,43% | 1.100,00 |
| 21.07.2025 | 15,90 | 15,90 | 15,49 | 15,62 | -2,04% | 1.679,00 |
| 18.07.2025 | 14,61 | 16,32 | 14,61 | 15,95 | 13,89% | 39.852,00 |
| 17.07.2025 | 14,06 | 14,09 | 14,00 | 14,00 | -2,13% | 5.020,00 |
| 16.07.2025 | 14,51 | 14,51 | 14,31 | 14,31 | -0,31% | 250,00 |
| 15.07.2025 | 13,82 | 14,35 | 13,82 | 14,35 | 4,29% | 210,00 |
| 14.07.2025 | 13,96 | 13,96 | 13,76 | 13,76 | -3,06% | 3.570,00 |
| 11.07.2025 | 14,42 | 14,53 | 14,20 | 14,20 | -1,56% | 1.932,00 |